Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	32.02	32.08	31.73	31.80	584,655	-0.10(-0.32%)
May 27, 2016	31.90	31.90	31.90	31.90	833,040	-0.05(-0.15%)
May 26, 2016	31.92	32.02	31.88	31.95	2,473,485	+0.08(+0.25%)
May 25, 2016	31.72	31.93	31.72	31.87	1,414,949	+0.33(+1.03%)
May 24, 2016	31.35	31.58	31.29	31.54	631,657	+0.40(+1.28%)
May 23, 2016	31.13	31.21	31.09	31.15	579,672	-0.08(-0.25%)
May 20, 2016	31.21	31.30	31.17	31.23	1,216,880	+0.24(+0.77%)
May 19, 2016	31.01	31.05	30.85	30.99	965,774	-0.21(-0.66%)
May 18, 2016	31.23	31.54	31.10	31.19	986,605	-0.08(-0.25%)
May 17, 2016	31.44	31.53	31.24	31.27	474,880	-0.21(-0.68%)
May 16, 2016	31.22	31.51	31.22	31.49	530,003	+0.40(+1.28%)
May 13, 2016	31.23	31.36	31.04	31.09	471,492	-0.41(-1.31%)
May 12, 2016	31.78	31.79	31.36	31.50	485,595	-0.01(-0.03%)
May 11, 2016	31.55	31.70	31.51	31.51	547,085	-0.21(-0.68%)
May 10, 2016	31.46	31.73	31.46	31.73	432,685	+0.49(+1.55%)
May 09, 2016	31.41	31.46	31.21	31.24	409,414	-0.14(-0.46%)
May 06, 2016	31.18	31.42	31.15	31.38	775,426	+0.05(+0.15%)
May 05, 2016	31.44	31.49	31.23	31.34	790,924	-0.04(-0.13%)
May 04, 2016	31.50	31.54	31.30	31.38	640,408	-0.37(-1.15%)
May 03, 2016	31.96	32.00	31.72	31.74	890,597	-0.65(-2.01%)
May 02, 2016	32.38	32.43	32.26	32.39	1,564,431	+0.21(+0.64%)
Apr 29, 2016	32.28	32.34	32.05	32.19	1,534,115	-0.10(-0.30%)
Apr 28, 2016	32.21	32.51	32.18	32.28	5,043,656	-0.31(-0.95%)
Apr 27, 2016	32.41	32.63	32.38	32.59	429,998	+0.07(+0.22%)
Apr 26, 2016	32.52	32.56	32.42	32.52	436,347	+0.14(+0.44%)
Apr 25, 2016	32.39	32.41	32.28	32.38	635,190	-0.17(-0.51%)
Apr 22, 2016	32.56	32.66	32.43	32.55	1,207,438	-0.02(-0.07%)
Apr 21, 2016	32.73	32.78	32.50	32.57	1,043,917	-0.19(-0.58%)
Apr 20, 2016	32.71	32.92	32.66	32.76	526,363	-0.03(-0.08%)
Apr 19, 2016	32.70	32.83	32.64	32.79	312,432	+0.54(+1.66%)
Apr 18, 2016	31.95	32.28	31.88	32.25	526,801	+0.25(+0.77%)
Apr 15, 2016	32.05	32.11	32.00	32.01	342,264	-0.09(-0.27%)
Apr 14, 2016	32.16	32.17	32.05	32.09	531,011	+0.02(+0.07%)
Apr 13, 2016	32.02	32.11	31.93	32.07	454,316	+0.50(+1.59%)
Apr 12, 2016	31.33	31.63	31.15	31.57	887,982	+0.51(+1.64%)
Apr 11, 2016	31.22	31.36	31.06	31.06	448,025	+0.07(+0.23%)
Apr 08, 2016	30.98	31.09	30.89	30.99	1,130,462	+0.60(+1.96%)
Apr 07, 2016	30.58	30.65	30.31	30.39	757,126	-0.45(-1.44%)
Apr 06, 2016	30.45	30.86	30.41	30.84	613,449	+0.45(+1.47%)
Apr 05, 2016	30.48	30.51	30.37	30.39	484,045	-0.60(-1.92%)
Apr 04, 2016	31.16	31.20	30.96	30.99	417,014	-0.14(-0.46%)
Apr 01, 2016	30.78	31.15	30.73	31.13	579,920	-0.26(-0.84%)
Mar 31, 2016	31.54	31.63	31.38	31.39	1,256,997	-0.25(-0.80%)
Mar 30, 2016	31.64	31.83	31.61	31.65	1,619,750	+0.29(+0.91%)
Mar 29, 2016	30.85	31.37	30.80	31.36	757,392	+0.35(+1.13%)
Mar 28, 2016	31.00	31.03	30.88	31.01	849,715	+0.17(+0.54%)
Mar 24, 2016	30.69	30.84	30.84	30.84	968,736	-0.16(-0.51%)
Mar 23, 2016	31.29	31.29	30.99	31.00	679,439	-0.39(-1.24%)
Mar 22, 2016	31.20	31.46	31.19	31.39	718,135	-0.07(-0.23%)
Mar 21, 2016	31.43	31.52	31.36	31.46	819,801	-0.02(-0.05%)
Mar 18, 2016	31.49	31.61	31.44	31.48	2,033,724	-0.06(-0.20%)
Mar 17, 2016	31.24	31.59	31.15	31.54	706,091	+0.37(+1.17%)
Mar 16, 2016	30.57	31.20	30.57	31.18	606,081	+0.39(+1.27%)
Mar 15, 2016	30.80	30.80	30.68	30.79	827,798	-0.37(-1.20%)
Mar 14, 2016	31.15	31.23	31.07	31.16	725,753	-0.09(-0.28%)
Mar 11, 2016	31.00	31.26	31.00	31.25	1,289,527	+0.76(+2.50%)
Mar 10, 2016	30.76	30.91	30.22	30.49	1,515,800	-0.04(-0.13%)
Mar 09, 2016	30.50	30.62	30.45	30.53	788,020	+0.16(+0.52%)
Mar 08, 2016	30.51	30.53	30.32	30.37	1,067,487	-0.35(-1.14%)
Mar 07, 2016	30.43	30.82	30.40	30.72	1,366,152	+0.00(+0.00%)
Mar 04, 2016	30.58	30.86	30.58	30.72	1,028,125	+0.31(+1.02%)
Mar 03, 2016	30.13	30.42	30.13	30.41	1,081,189	+0.31(+1.03%)
Mar 02, 2016	29.81	30.10	29.77	30.10	1,805,239	+0.24(+0.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.